Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.09 | 58.22 | 56.89 | 57.72 | 490,922 | -0.41(-0.70%) |
Oct 30, 2019 | 58.46 | 58.62 | 57.89 | 58.13 | 569,836 | -0.30(-0.51%) |
Oct 29, 2019 | 58.17 | 59.00 | 57.93 | 58.43 | 509,170 | -0.08(-0.14%) |
Oct 28, 2019 | 58.39 | 58.82 | 58.02 | 58.51 | 591,698 | +0.42(+0.72%) |
Oct 25, 2019 | 57.84 | 58.34 | 57.67 | 58.09 | 927,226 | +0.10(+0.17%) |
Oct 24, 2019 | 57.99 | 58.56 | 57.65 | 57.99 | 660,870 | +0.43(+0.74%) |
Oct 23, 2019 | 56.73 | 57.67 | 56.46 | 57.56 | 501,752 | +0.59(+1.03%) |
Oct 22, 2019 | 56.35 | 57.20 | 55.76 | 56.97 | 464,292 | +0.54(+0.95%) |
Oct 21, 2019 | 56.11 | 57.54 | 56.11 | 56.44 | 691,905 | +0.66(+1.18%) |
Oct 18, 2019 | 55.63 | 55.90 | 55.45 | 55.78 | 791,557 | +0.04(+0.07%) |
Oct 17, 2019 | 55.45 | 55.93 | 54.93 | 55.74 | 505,017 | +0.37(+0.67%) |
Oct 16, 2019 | 54.49 | 55.51 | 54.49 | 55.37 | 648,463 | +0.80(+1.46%) |
Oct 15, 2019 | 54.20 | 54.72 | 53.86 | 54.57 | 629,731 | +0.52(+0.96%) |
Oct 14, 2019 | 53.83 | 54.72 | 53.58 | 54.05 | 462,199 | -0.05(-0.09%) |
Oct 11, 2019 | 54.44 | 55.45 | 54.04 | 54.10 | 512,195 | +0.85(+1.59%) |
Oct 10, 2019 | 52.83 | 53.71 | 52.61 | 53.25 | 1,101,225 | +0.46(+0.87%) |
Oct 09, 2019 | 52.43 | 53.14 | 52.36 | 52.80 | 602,753 | +1.00(+1.93%) |
Oct 08, 2019 | 52.09 | 52.28 | 51.68 | 51.80 | 555,171 | -0.57(-1.09%) |
Oct 07, 2019 | 52.92 | 53.13 | 52.37 | 52.37 | 812,365 | -0.77(-1.45%) |
Oct 04, 2019 | 52.79 | 53.34 | 52.60 | 53.13 | 519,515 | +0.35(+0.66%) |
Oct 03, 2019 | 52.03 | 52.79 | 51.63 | 52.79 | 673,133 | +0.52(+0.99%) |
Oct 02, 2019 | 53.26 | 53.84 | 51.57 | 52.27 | 936,485 | -1.58(-2.93%) |
Oct 01, 2019 | 54.91 | 54.91 | 53.57 | 53.84 | 771,415 | -0.76(-1.39%) |
Sep 30, 2019 | 55.50 | 55.69 | 54.55 | 54.60 | 1,167,642 | -0.69(-1.24%) |
Sep 27, 2019 | 55.74 | 55.90 | 54.86 | 55.29 | 498,859 | -0.21(-0.38%) |
Sep 26, 2019 | 55.64 | 55.78 | 55.34 | 55.50 | 441,312 | -0.22(-0.39%) |
Sep 25, 2019 | 55.53 | 55.84 | 55.14 | 55.72 | 1,150,099 | +0.37(+0.67%) |
Sep 24, 2019 | 55.88 | 56.03 | 55.00 | 55.35 | 851,438 | -0.50(-0.89%) |
Sep 23, 2019 | 54.66 | 56.16 | 54.62 | 55.85 | 763,481 | +0.88(+1.60%) |
Sep 20, 2019 | 55.35 | 56.14 | 54.85 | 54.97 | 1,047,253 | -0.39(-0.70%) |
Sep 19, 2019 | 55.44 | 55.71 | 55.33 | 55.36 | 851,925 | -0.02(-0.04%) |
Sep 18, 2019 | 55.47 | 56.07 | 55.19 | 55.38 | 756,676 | -0.32(-0.57%) |
Sep 17, 2019 | 55.23 | 55.93 | 54.75 | 55.70 | 1,208,940 | +0.26(+0.47%) |
Sep 16, 2019 | 55.49 | 56.29 | 55.13 | 55.44 | 1,231,299 | -0.90(-1.59%) |
Sep 13, 2019 | 56.35 | 56.61 | 55.87 | 56.34 | 942,167 | +0.10(+0.18%) |
Sep 12, 2019 | 55.81 | 56.59 | 55.25 | 56.24 | 1,394,483 | +0.18(+0.32%) |
Sep 11, 2019 | 55.41 | 56.08 | 54.74 | 56.06 | 1,359,580 | +0.65(+1.17%) |
Sep 10, 2019 | 55.26 | 56.25 | 55.16 | 55.41 | 913,063 | +0.07(+0.13%) |
Sep 09, 2019 | 54.46 | 55.79 | 54.23 | 55.34 | 782,261 | +0.97(+1.78%) |
Sep 06, 2019 | 54.44 | 54.66 | 54.07 | 54.37 | 698,704 | -0.10(-0.18%) |
Sep 05, 2019 | 54.21 | 54.96 | 54.21 | 54.47 | 733,049 | +0.85(+1.58%) |
Sep 04, 2019 | 53.53 | 53.75 | 53.24 | 53.62 | 875,593 | +0.68(+1.28%) |
Sep 03, 2019 | 52.95 | 52.98 | 51.96 | 52.95 | 1,237,053 | -0.53(-0.99%) |
Aug 30, 2019 | 53.25 | 53.64 | 52.99 | 53.47 | 860,845 | +0.54(+1.02%) |
Aug 29, 2019 | 52.18 | 53.19 | 52.05 | 52.94 | 947,537 | +1.43(+2.77%) |
Aug 28, 2019 | 50.07 | 52.12 | 49.89 | 51.51 | 804,814 | +1.22(+2.42%) |
Aug 27, 2019 | 50.44 | 50.48 | 49.69 | 50.29 | 1,703,698 | +0.03(+0.06%) |
Aug 26, 2019 | 51.41 | 51.61 | 49.94 | 50.26 | 1,013,871 | -0.58(-1.14%) |
Aug 23, 2019 | 51.81 | 52.28 | 50.69 | 50.84 | 773,708 | -1.46(-2.78%) |
Aug 22, 2019 | 52.26 | 52.62 | 51.94 | 52.30 | 939,889 | +0.14(+0.27%) |
Aug 21, 2019 | 52.72 | 52.85 | 52.14 | 52.16 | 644,719 | +0.13(+0.25%) |
Aug 20, 2019 | 52.36 | 52.50 | 51.47 | 52.03 | 1,310,801 | -0.43(-0.82%) |
Aug 19, 2019 | 52.34 | 52.85 | 52.25 | 52.46 | 507,474 | +0.49(+0.94%) |
Aug 16, 2019 | 50.76 | 52.36 | 50.76 | 51.97 | 523,125 | +1.58(+3.13%) |
Aug 15, 2019 | 51.49 | 51.49 | 50.13 | 50.39 | 656,840 | -0.77(-1.50%) |
Aug 14, 2019 | 50.69 | 51.53 | 49.88 | 51.16 | 918,306 | -0.92(-1.76%) |
Aug 13, 2019 | 52.60 | 53.37 | 51.89 | 52.08 | 910,886 | -0.48(-0.91%) |
Aug 12, 2019 | 52.32 | 52.62 | 51.73 | 52.56 | 858,690 | -0.04(-0.08%) |
Aug 09, 2019 | 52.96 | 52.96 | 52.28 | 52.60 | 451,731 | -0.46(-0.86%) |
Aug 08, 2019 | 52.48 | 53.30 | 52.01 | 53.05 | 569,204 | +0.99(+1.90%) |
Aug 07, 2019 | 51.51 | 52.33 | 50.76 | 52.07 | 1,626,676 | -0.22(-0.42%) |
Aug 06, 2019 | 52.23 | 52.48 | 51.05 | 52.29 | 680,372 | +0.68(+1.31%) |
Aug 05, 2019 | 51.67 | 51.91 | 51.17 | 51.61 | 1,124,453 | -1.05(-1.99%) |
Aug 02, 2019 | 53.29 | 53.52 | 51.98 | 52.66 | 711,338 | -1.19(-2.20%) |
Aug 01, 2019 | 54.38 | 55.01 | 53.12 | 53.84 | 1,063,675 | -0.54(-0.99%) |
Jul 31, 2019 | 54.38 | 55.68 | 54.37 | 54.38 | 1,272,519 | +0.02(+0.04%) |
Jul 30, 2019 | 52.36 | 54.37 | 51.65 | 54.36 | 1,640,498 | +4.10(+8.15%) |
Jul 29, 2019 | 50.48 | 50.85 | 50.04 | 50.26 | 873,056 | -0.46(-0.90%) |
Jul 26, 2019 | 50.68 | 51.04 | 50.08 | 50.72 | 643,553 | -0.10(-0.20%) |
Jul 25, 2019 | 51.83 | 52.01 | 50.50 | 50.82 | 912,035 | -0.96(-1.85%) |
Jul 24, 2019 | 51.07 | 51.90 | 51.00 | 51.78 | 658,967 | +0.59(+1.15%) |
Jul 23, 2019 | 50.58 | 51.34 | 50.51 | 51.19 | 939,995 | +0.92(+1.83%) |
Jul 22, 2019 | 50.90 | 51.18 | 50.26 | 50.27 | 638,411 | -0.44(-0.87%) |
Jul 19, 2019 | 50.62 | 51.53 | 50.46 | 50.71 | 863,352 | +0.53(+1.05%) |
Jul 18, 2019 | 49.97 | 50.32 | 49.60 | 50.18 | 549,795 | -0.04(-0.08%) |
Jul 17, 2019 | 51.22 | 51.43 | 50.19 | 50.22 | 1,045,797 | -1.10(-2.14%) |
Jul 16, 2019 | 50.23 | 51.72 | 49.98 | 51.32 | 984,737 | +0.91(+1.80%) |
Jul 15, 2019 | 50.93 | 50.97 | 50.18 | 50.41 | 684,504 | -0.39(-0.77%) |
Jul 12, 2019 | 50.33 | 51.04 | 50.33 | 50.80 | 969,642 | +0.47(+0.93%) |
Jul 11, 2019 | 50.57 | 50.79 | 50.01 | 50.33 | 797,829 | +0.27(+0.54%) |
Jul 10, 2019 | 50.26 | 50.69 | 49.86 | 50.06 | 635,429 | +0.03(+0.06%) |
Jul 09, 2019 | 49.83 | 50.23 | 49.47 | 50.03 | 627,067 | -0.13(-0.26%) |
Jul 08, 2019 | 50.71 | 51.12 | 49.93 | 50.16 | 941,871 | -0.86(-1.68%) |
Jul 05, 2019 | 49.93 | 51.03 | 49.93 | 51.02 | 336,216 | +0.66(+1.31%) |
Jul 03, 2019 | 50.84 | 50.85 | 50.33 | 50.36 | 393,071 | -0.23(-0.45%) |
Jul 02, 2019 | 51.41 | 51.52 | 50.51 | 50.59 | 495,913 | -0.91(-1.76%) |
Jul 01, 2019 | 52.76 | 52.92 | 50.96 | 51.50 | 851,227 | -0.37(-0.71%) |
Jun 28, 2019 | 51.15 | 51.93 | 50.99 | 51.87 | 1,119,751 | +1.08(+2.12%) |
Jun 27, 2019 | 51.07 | 51.35 | 50.70 | 50.79 | 717,866 | +0.08(+0.16%) |
Jun 26, 2019 | 50.40 | 50.87 | 50.24 | 50.71 | 745,444 | +0.58(+1.15%) |
Jun 25, 2019 | 50.33 | 50.50 | 49.77 | 50.13 | 462,509 | -0.03(-0.06%) |
Jun 24, 2019 | 50.14 | 50.70 | 50.03 | 50.16 | 813,393 | +0.00(+0.00%) |
Jun 21, 2019 | 50.60 | 50.60 | 50.07 | 50.16 | 841,392 | -0.49(-0.96%) |
Jun 20, 2019 | 51.26 | 51.36 | 50.21 | 50.65 | 648,097 | +0.19(+0.38%) |
Jun 19, 2019 | 50.11 | 50.79 | 49.71 | 50.46 | 690,716 | +0.72(+1.44%) |
Jun 18, 2019 | 48.58 | 50.05 | 48.58 | 49.74 | 1,515,830 | +1.34(+2.76%) |
Jun 17, 2019 | 48.61 | 48.91 | 48.29 | 48.41 | 431,689 | -0.24(-0.49%) |
Jun 14, 2019 | 48.64 | 48.82 | 47.97 | 48.65 | 475,696 | -0.14(-0.29%) |
Jun 13, 2019 | 48.93 | 49.51 | 48.66 | 48.79 | 675,485 | +0.80(+1.66%) |
Jun 12, 2019 | 48.16 | 48.31 | 47.13 | 47.99 | 913,881 | -0.30(-0.62%) |
Jun 11, 2019 | 48.08 | 48.60 | 47.92 | 48.29 | 606,050 | +0.56(+1.17%) |
Jun 10, 2019 | 47.37 | 47.92 | 47.31 | 47.73 | 785,115 | +0.66(+1.40%) |
Jun 07, 2019 | 47.19 | 47.43 | 46.92 | 47.07 | 934,847 | +0.04(+0.08%) |
Jun 06, 2019 | 47.48 | 47.64 | 46.32 | 47.03 | 593,302 | -0.35(-0.74%) |
Jun 05, 2019 | 48.00 | 48.01 | 46.51 | 47.38 | 1,038,346 | -0.60(-1.25%) |
Jun 04, 2019 | 46.16 | 47.99 | 46.05 | 47.98 | 801,566 | +2.43(+5.34%) |
Jun 03, 2019 | 44.72 | 45.74 | 44.57 | 45.55 | 1,021,352 | +0.85(+1.90%) |
May 31, 2019 | 45.02 | 45.40 | 44.55 | 44.70 | 1,173,798 | -1.05(-2.29%) |
May 30, 2019 | 46.06 | 46.52 | 45.55 | 45.74 | 914,124 | -0.17(-0.37%) |
May 29, 2019 | 45.83 | 46.03 | 45.22 | 45.91 | 1,659,173 | -0.19(-0.41%) |
May 28, 2019 | 46.83 | 46.88 | 46.01 | 46.10 | 1,977,435 | -0.69(-1.47%) |
May 24, 2019 | 47.35 | 47.42 | 46.71 | 46.79 | 1,040,836 | -0.23(-0.49%) |
May 23, 2019 | 48.08 | 48.43 | 46.76 | 47.02 | 1,365,604 | -1.98(-4.05%) |
May 22, 2019 | 49.82 | 49.91 | 48.66 | 49.01 | 954,979 | -1.24(-2.46%) |
May 21, 2019 | 49.69 | 50.36 | 49.53 | 50.24 | 1,197,328 | +0.89(+1.80%) |
May 20, 2019 | 49.18 | 49.71 | 49.13 | 49.36 | 962,987 | -0.31(-0.62%) |
May 17, 2019 | 49.69 | 50.17 | 49.20 | 49.66 | 1,039,833 | -0.54(-1.07%) |
May 16, 2019 | 50.49 | 50.81 | 50.05 | 50.20 | 747,007 | +0.21(+0.42%) |
May 15, 2019 | 49.72 | 50.27 | 48.93 | 49.99 | 703,368 | -0.13(-0.26%) |
May 14, 2019 | 49.37 | 50.55 | 49.36 | 50.12 | 996,777 | +1.06(+2.15%) |
May 13, 2019 | 49.49 | 49.66 | 48.79 | 49.07 | 960,736 | -1.61(-3.17%) |
May 10, 2019 | 49.38 | 51.00 | 49.29 | 50.67 | 1,341,956 | +1.04(+2.09%) |
May 09, 2019 | 49.73 | 49.94 | 49.02 | 49.63 | 946,661 | -0.80(-1.58%) |
May 08, 2019 | 49.92 | 50.90 | 49.91 | 50.43 | 1,170,606 | +0.31(+0.62%) |
May 07, 2019 | 50.70 | 50.99 | 49.25 | 50.12 | 2,580,342 | -1.19(-2.31%) |
May 06, 2019 | 50.82 | 51.88 | 50.51 | 51.31 | 1,215,036 | -0.34(-0.66%) |
May 03, 2019 | 51.61 | 52.17 | 51.23 | 51.65 | 1,109,222 | +0.37(+0.72%) |
May 02, 2019 | 51.73 | 52.04 | 50.80 | 51.28 | 1,086,873 | -0.37(-0.71%) |
May 01, 2019 | 50.35 | 52.54 | 49.82 | 51.65 | 1,661,888 | +2.14(+4.33%) |
Apr 30, 2019 | 49.40 | 49.78 | 49.13 | 49.50 | 1,167,186 | +0.02(+0.04%) |
Apr 29, 2019 | 48.78 | 49.82 | 48.68 | 49.48 | 827,864 | +0.80(+1.64%) |
Apr 26, 2019 | 48.54 | 48.82 | 48.35 | 48.69 | 486,325 | +0.15(+0.31%) |
Apr 25, 2019 | 48.93 | 49.32 | 48.51 | 48.54 | 743,068 | -0.58(-1.18%) |
Apr 24, 2019 | 49.33 | 49.55 | 49.00 | 49.12 | 1,123,263 | -0.05(-0.10%) |
Apr 23, 2019 | 48.55 | 49.33 | 48.55 | 49.17 | 660,580 | +0.64(+1.32%) |
Apr 22, 2019 | 49.29 | 49.50 | 48.40 | 48.53 | 343,445 | -0.75(-1.52%) |
Apr 18, 2019 | 49.86 | 49.87 | 48.86 | 49.28 | 770,499 | -0.39(-0.78%) |
Apr 17, 2019 | 49.36 | 49.86 | 49.36 | 49.66 | 559,581 | +0.54(+1.10%) |
Apr 16, 2019 | 49.07 | 49.41 | 48.60 | 49.13 | 616,672 | +0.33(+0.67%) |
Apr 15, 2019 | 49.17 | 49.56 | 48.76 | 48.80 | 766,917 | -0.28(-0.57%) |
Apr 12, 2019 | 48.81 | 49.25 | 48.68 | 49.08 | 734,802 | +0.76(+1.57%) |
Apr 11, 2019 | 47.47 | 48.40 | 47.35 | 48.32 | 976,915 | +1.05(+2.22%) |
Apr 10, 2019 | 46.97 | 47.56 | 46.80 | 47.27 | 695,218 | +0.30(+0.64%) |
Apr 09, 2019 | 48.02 | 48.23 | 46.86 | 46.97 | 1,185,969 | -1.30(-2.69%) |
Apr 08, 2019 | 48.93 | 48.97 | 48.23 | 48.27 | 697,490 | -0.60(-1.22%) |
Apr 05, 2019 | 48.62 | 48.92 | 48.37 | 48.87 | 662,104 | +0.51(+1.05%) |
Apr 04, 2019 | 47.90 | 48.57 | 47.75 | 48.36 | 1,101,054 | +0.57(+1.19%) |
Apr 03, 2019 | 47.86 | 48.41 | 47.61 | 47.79 | 1,174,752 | +0.32(+0.67%) |
Apr 02, 2019 | 47.52 | 47.60 | 47.27 | 47.47 | 995,324 | -0.04(-0.08%) |
Apr 01, 2019 | 47.00 | 47.82 | 47.00 | 47.51 | 1,369,820 | +1.10(+2.36%) |
Mar 29, 2019 | 45.97 | 46.62 | 45.91 | 46.41 | 1,557,043 | +0.68(+1.48%) |
Mar 28, 2019 | 45.13 | 45.79 | 45.00 | 45.73 | 934,558 | +0.67(+1.48%) |
Mar 27, 2019 | 44.56 | 45.28 | 44.52 | 45.07 | 1,435,395 | +0.51(+1.14%) |
Mar 26, 2019 | 43.95 | 44.73 | 43.95 | 44.56 | 1,698,183 | +0.42(+0.95%) |
Mar 25, 2019 | 44.77 | 44.91 | 44.06 | 44.14 | 2,089,837 | -0.64(-1.43%) |
Mar 22, 2019 | 45.36 | 45.49 | 44.41 | 44.78 | 3,311,022 | -0.80(-1.75%) |
Mar 21, 2019 | 43.80 | 45.64 | 43.68 | 45.58 | 1,249,707 | +1.68(+3.82%) |
Mar 20, 2019 | 44.16 | 44.16 | 43.70 | 43.90 | 1,209,630 | -0.43(-0.97%) |
Mar 19, 2019 | 44.43 | 44.79 | 44.28 | 44.33 | 1,566,754 | +0.25(+0.57%) |
Mar 18, 2019 | 43.59 | 44.09 | 43.32 | 44.08 | 988,384 | +0.72(+1.66%) |
Mar 15, 2019 | 42.80 | 43.49 | 42.79 | 43.36 | 2,097,415 | +0.58(+1.35%) |
Mar 14, 2019 | 43.21 | 43.30 | 42.66 | 42.78 | 816,318 | -0.18(-0.42%) |
Mar 13, 2019 | 43.63 | 43.98 | 42.91 | 42.96 | 1,567,019 | -0.47(-1.08%) |
Mar 12, 2019 | 41.49 | 43.58 | 41.15 | 43.43 | 3,022,315 | +1.91(+4.61%) |
Mar 11, 2019 | 40.61 | 41.60 | 40.37 | 41.52 | 1,242,655 | +0.67(+1.64%) |
Mar 08, 2019 | 40.43 | 41.00 | 40.05 | 40.85 | 1,513,624 | +0.12(+0.29%) |
Mar 07, 2019 | 41.34 | 41.34 | 40.39 | 40.73 | 2,318,930 | -0.65(-1.57%) |
Mar 06, 2019 | 43.18 | 43.44 | 41.38 | 41.38 | 1,992,884 | -1.91(-4.42%) |
Mar 05, 2019 | 44.02 | 44.02 | 43.27 | 43.29 | 1,431,981 | -0.71(-1.61%) |
Mar 04, 2019 | 45.17 | 45.68 | 43.87 | 44.00 | 1,536,880 | -0.95(-2.11%) |
Mar 01, 2019 | 45.31 | 45.83 | 44.84 | 44.95 | 1,140,006 | -0.07(-0.16%) |
Feb 28, 2019 | 45.76 | 46.03 | 44.94 | 45.02 | 1,128,278 | -0.79(-1.72%) |
Feb 27, 2019 | 46.36 | 46.43 | 45.68 | 45.80 | 719,863 | -0.56(-1.20%) |
Feb 26, 2019 | 46.20 | 46.69 | 45.91 | 46.36 | 805,592 | +0.05(+0.11%) |
Feb 25, 2019 | 46.37 | 46.74 | 46.07 | 46.31 | 1,031,303 | +0.07(+0.15%) |
Feb 22, 2019 | 46.57 | 47.05 | 46.12 | 46.24 | 1,027,500 | -0.13(-0.28%) |
Feb 21, 2019 | 47.36 | 47.52 | 46.27 | 46.37 | 1,278,524 | -1.15(-2.41%) |
Feb 20, 2019 | 48.16 | 48.21 | 47.33 | 47.52 | 1,129,549 | -0.64(-1.33%) |
Feb 19, 2019 | 48.00 | 48.54 | 47.62 | 48.16 | 2,191,990 | +0.22(+0.46%) |
Feb 15, 2019 | 47.87 | 48.17 | 47.47 | 47.94 | 1,116,843 | +0.39(+0.82%) |
Feb 14, 2019 | 47.66 | 47.96 | 45.78 | 47.55 | 1,571,386 | +0.17(+0.36%) |
Feb 13, 2019 | 47.25 | 47.87 | 47.00 | 47.38 | 1,141,762 | +0.37(+0.78%) |
Feb 12, 2019 | 46.55 | 47.13 | 46.45 | 47.01 | 1,123,171 | +0.95(+2.06%) |
Feb 11, 2019 | 45.60 | 46.30 | 45.45 | 46.06 | 817,424 | +0.54(+1.18%) |
Feb 08, 2019 | 45.64 | 45.93 | 45.01 | 45.53 | 931,839 | -0.61(-1.32%) |
Feb 07, 2019 | 46.97 | 47.10 | 45.94 | 46.13 | 642,038 | -0.87(-1.85%) |
Feb 06, 2019 | 47.40 | 47.73 | 46.94 | 47.00 | 544,442 | -0.42(-0.88%) |
Feb 05, 2019 | 47.28 | 47.50 | 47.08 | 47.42 | 668,274 | +0.15(+0.32%) |
Feb 04, 2019 | 47.18 | 47.64 | 47.00 | 47.27 | 606,150 | -0.01(-0.02%) |
Feb 01, 2019 | 47.23 | 47.74 | 47.15 | 47.28 | 818,330 | +0.15(+0.32%) |
Jan 31, 2019 | 47.93 | 48.06 | 47.06 | 47.13 | 1,219,240 | -0.82(-1.71%) |
Jan 30, 2019 | 47.05 | 48.69 | 47.05 | 47.95 | 1,708,460 | +1.23(+2.63%) |
Jan 29, 2019 | 46.70 | 47.03 | 46.49 | 46.72 | 969,229 | -0.01(-0.02%) |
Jan 28, 2019 | 46.45 | 46.74 | 45.64 | 46.73 | 952,422 | -0.13(-0.28%) |
Jan 25, 2019 | 46.18 | 46.94 | 45.83 | 46.86 | 1,045,047 | +1.30(+2.85%) |
Jan 24, 2019 | 45.06 | 46.08 | 45.06 | 45.57 | 1,096,601 | +0.67(+1.49%) |
Jan 23, 2019 | 45.28 | 45.93 | 44.52 | 44.90 | 946,352 | -0.25(-0.55%) |
Jan 22, 2019 | 45.59 | 45.85 | 44.88 | 45.15 | 1,547,995 | -1.37(-2.94%) |
Jan 18, 2019 | 45.78 | 46.60 | 45.74 | 46.51 | 1,778,847 | +0.94(+2.06%) |
Jan 17, 2019 | 45.19 | 46.08 | 44.64 | 45.58 | 1,229,125 | +0.30(+0.66%) |
Jan 16, 2019 | 45.57 | 46.24 | 45.13 | 45.28 | 1,404,100 | -0.15(-0.33%) |
Jan 15, 2019 | 45.46 | 45.67 | 44.90 | 45.43 | 822,573 | +0.31(+0.69%) |
Jan 14, 2019 | 45.67 | 45.98 | 45.01 | 45.12 | 1,059,431 | -0.87(-1.89%) |
Jan 11, 2019 | 43.79 | 46.03 | 43.79 | 45.98 | 2,084,380 | +1.70(+3.83%) |
Jan 10, 2019 | 43.49 | 44.33 | 43.19 | 44.29 | 1,698,701 | +0.30(+0.68%) |
Jan 09, 2019 | 43.04 | 44.19 | 42.82 | 43.99 | 1,828,950 | +1.14(+2.65%) |
Jan 08, 2019 | 43.65 | 43.87 | 41.97 | 42.85 | 2,318,738 | -0.64(-1.47%) |
Jan 07, 2019 | 42.00 | 43.88 | 41.72 | 43.49 | 3,575,719 | +1.81(+4.33%) |
Jan 04, 2019 | 39.59 | 42.33 | 39.43 | 41.69 | 2,565,090 | +3.08(+7.98%) |
Jan 03, 2019 | 40.29 | 40.49 | 38.51 | 38.60 | 2,617,613 | -2.05(-5.05%) |
Jan 02, 2019 | 39.03 | 41.31 | 38.73 | 40.66 | 2,608,619 | +1.17(+2.95%) |
Dec 31, 2018 | 39.69 | 40.01 | 38.65 | 39.49 | 1,600,762 | +0.14(+0.35%) |
Dec 28, 2018 | 38.69 | 39.77 | 38.69 | 39.35 | 1,539,796 | +0.72(+1.86%) |
Dec 27, 2018 | 38.32 | 38.84 | 37.05 | 38.63 | 1,605,041 | -0.10(-0.26%) |
Dec 26, 2018 | 36.91 | 38.77 | 36.06 | 38.73 | 3,216,362 | +1.97(+5.37%) |
Dec 24, 2018 | 38.68 | 38.83 | 36.75 | 36.76 | 1,421,975 | -2.31(-5.92%) |
Dec 21, 2018 | 42.09 | 42.38 | 39.05 | 39.07 | 3,025,645 | -2.97(-7.07%) |
Dec 20, 2018 | 44.24 | 44.49 | 41.86 | 42.05 | 2,495,004 | -2.53(-5.68%) |
Dec 19, 2018 | 45.88 | 46.50 | 44.56 | 44.58 | 939,527 | -1.31(-2.85%) |
Dec 18, 2018 | 45.73 | 46.34 | 45.55 | 45.88 | 2,065,231 | +0.27(+0.59%) |
Dec 17, 2018 | 46.42 | 46.85 | 45.50 | 45.62 | 1,627,416 | -1.01(-2.16%) |
Dec 14, 2018 | 46.94 | 47.57 | 46.55 | 46.62 | 1,040,335 | -0.87(-1.83%) |
Dec 13, 2018 | 48.38 | 48.65 | 47.47 | 47.49 | 1,220,168 | -0.54(-1.12%) |
Dec 12, 2018 | 48.71 | 48.71 | 47.89 | 48.03 | 1,568,077 | +0.21(+0.44%) |
Dec 11, 2018 | 49.23 | 49.61 | 47.80 | 47.82 | 1,430,921 | -0.73(-1.50%) |
Dec 10, 2018 | 49.43 | 49.57 | 47.52 | 48.55 | 1,370,532 | -1.07(-2.15%) |
Dec 07, 2018 | 50.41 | 51.16 | 49.52 | 49.61 | 1,382,968 | -0.56(-1.11%) |
Dec 06, 2018 | 50.41 | 50.56 | 49.25 | 50.17 | 1,821,159 | -1.19(-2.31%) |
Dec 04, 2018 | 53.17 | 53.59 | 51.31 | 51.36 | 2,047,579 | -1.92(-3.61%) |
Dec 03, 2018 | 53.62 | 54.03 | 52.94 | 53.28 | 1,347,344 | +0.56(+1.06%) |
Nov 30, 2018 | 52.26 | 53.00 | 51.81 | 52.73 | 2,598,982 | +0.24(+0.46%) |
Nov 29, 2018 | 52.41 | 53.14 | 51.99 | 52.49 | 2,641,881 | -0.03(-0.06%) |
Nov 28, 2018 | 51.41 | 52.67 | 50.90 | 52.52 | 2,305,030 | +1.19(+2.31%) |
Nov 27, 2018 | 50.56 | 51.94 | 50.47 | 51.33 | 1,489,199 | +0.44(+0.86%) |
Nov 26, 2018 | 49.86 | 50.99 | 49.84 | 50.89 | 1,466,769 | +1.33(+2.68%) |
Nov 23, 2018 | 49.28 | 49.91 | 48.89 | 49.56 | 397,784 | -0.31(-0.62%) |
Nov 21, 2018 | 49.87 | 49.87 | 49.87 | 0 | +1.16(+2.37%) | |
Nov 20, 2018 | 49.51 | 49.72 | 48.65 | 48.72 | 1,548,121 | -1.24(-2.48%) |
Nov 19, 2018 | 50.26 | 50.43 | 49.73 | 49.95 | 1,055,995 | -0.45(-0.89%) |
Nov 16, 2018 | 50.86 | 51.19 | 50.38 | 50.40 | 1,107,518 | -0.61(-1.19%) |
Nov 15, 2018 | 51.47 | 51.48 | 50.80 | 51.01 | 1,483,096 | -0.70(-1.35%) |
Nov 14, 2018 | 52.02 | 52.63 | 51.36 | 51.71 | 1,028,119 | -0.04(-0.08%) |
Nov 13, 2018 | 51.57 | 53.01 | 51.57 | 51.75 | 1,390,485 | +0.29(+0.56%) |
Nov 12, 2018 | 52.08 | 52.42 | 51.43 | 51.46 | 1,555,339 | -0.65(-1.24%) |
Nov 09, 2018 | 51.37 | 52.23 | 51.37 | 52.11 | 1,133,488 | +0.38(+0.73%) |
Nov 08, 2018 | 51.91 | 52.18 | 51.36 | 51.73 | 1,317,108 | -0.24(-0.46%) |
Nov 07, 2018 | 51.58 | 52.10 | 51.40 | 51.97 | 641,072 | +0.76(+1.48%) |
Nov 06, 2018 | 50.66 | 51.34 | 50.50 | 51.21 | 697,603 | +0.47(+0.92%) |
Nov 05, 2018 | 50.85 | 51.51 | 50.44 | 50.74 | 859,121 | -0.08(-0.16%) |
Nov 02, 2018 | 51.67 | 52.01 | 50.37 | 50.82 | 1,175,403 | -0.50(-0.97%) |